91,475€
-2,37%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 91,48 | 91,80 | 91,45 | 91,63 | 0,69% | - |
| 15.01.2026 | 93,85 | 93,95 | 90,70 | 91,00 | -2,88% | 13.181,00 |
| 14.01.2026 | 92,05 | 94,05 | 91,55 | 93,70 | 1,90% | 13.678,00 |
| 13.01.2026 | 88,35 | 92,90 | 88,00 | 91,95 | 4,97% | 18.025,00 |
| 12.01.2026 | 85,75 | 87,80 | 85,15 | 87,60 | 2,28% | 8.567,00 |
| 09.01.2026 | 85,05 | 86,20 | 84,15 | 85,65 | 1,54% | 2.969,00 |
| 08.01.2026 | 85,25 | 86,20 | 84,30 | 84,35 | -1,46% | 3.165,00 |
| 07.01.2026 | 83,55 | 86,80 | 83,20 | 85,60 | 1,90% | 4.022,00 |
| 06.01.2026 | 82,90 | 84,80 | 82,10 | 84,00 | 1,69% | 5.058,00 |
| 05.01.2026 | 84,20 | 84,20 | 81,85 | 82,60 | 0,36% | 7.637,00 |
| 02.01.2026 | 81,15 | 82,95 | 81,05 | 82,30 | 1,17% | 8.905,00 |
| 30.12.2025 | 80,95 | 81,40 | 80,50 | 81,35 | 0,25% | 2.103,00 |
| 29.12.2025 | 80,60 | 81,15 | 79,95 | 81,15 | 1,69% | 3.466,00 |
| 23.12.2025 | 78,15 | 80,15 | 78,15 | 79,80 | 0,88% | 4.383,00 |
| 22.12.2025 | 79,90 | 79,90 | 78,00 | 79,10 | -0,06% | 3.777,00 |
| 19.12.2025 | 78,40 | 79,45 | 78,10 | 79,15 | 0,89% | 42.856,00 |
| 18.12.2025 | 78,10 | 78,85 | 77,90 | 78,45 | -0,57% | 53.064,00 |
| 17.12.2025 | 78,95 | 79,85 | 78,55 | 78,90 | 0,96% | 61.248,00 |
| 16.12.2025 | 80,00 | 80,35 | 77,50 | 78,15 | -2,13% | 69.715,00 |
| 15.12.2025 | 81,30 | 81,50 | 79,80 | 79,85 | -1,48% | 90.856,00 |
| 12.12.2025 | 82,20 | 82,60 | 80,80 | 81,05 | -1,52% | 34.531,00 |
| 11.12.2025 | 82,55 | 82,90 | 81,70 | 82,30 | 1,17% | 47.803,00 |
| 10.12.2025 | 82,90 | 83,05 | 81,30 | 81,35 | -2,11% | 55.036,00 |
| 09.12.2025 | 84,20 | 84,20 | 82,35 | 83,10 | -1,07% | 49.776,00 |
| 08.12.2025 | 85,35 | 85,90 | 83,55 | 84,00 | 1,69% | 89.652,00 |
| 05.12.2025 | 83,40 | 83,80 | 81,90 | 82,60 | -0,36% | 41.471,00 |
| 04.12.2025 | 84,00 | 84,05 | 81,95 | 82,90 | -0,84% | 104.743,00 |
| 03.12.2025 | 83,35 | 84,25 | 82,35 | 83,60 | 0,84% | 55.883,00 |
| 02.12.2025 | 84,30 | 85,20 | 82,50 | 82,90 | -2,41% | 60.823,00 |
| 01.12.2025 | 88,50 | 88,50 | 84,45 | 84,95 | -4,60% | 49.956,00 |
| 28.11.2025 | 88,05 | 89,90 | 87,45 | 89,05 | 1,37% | 28.947,00 |
| 27.11.2025 | 87,35 | 88,30 | 87,35 | 87,85 | 1,21% | 12.994,00 |
| 26.11.2025 | 86,55 | 87,80 | 85,45 | 86,80 | 1,28% | 46.598,00 |
| 25.11.2025 | 84,30 | 85,80 | 83,50 | 85,70 | 1,18% | 37.664,00 |
| 24.11.2025 | 84,75 | 85,00 | 81,50 | 84,70 | 0,24% | 44.188,00 |
| 21.11.2025 | 85,20 | 86,00 | 83,35 | 84,50 | -3,04% | 65.154,00 |
| 20.11.2025 | 89,70 | 89,70 | 86,80 | 87,15 | -0,97% | 34.269,00 |
| 19.11.2025 | 88,00 | 90,25 | 88,00 | 88,00 | 0,34% | 37.202,00 |
| 18.11.2025 | 88,00 | 89,00 | 87,45 | 87,70 | -1,46% | 18.961,00 |
| 17.11.2025 | 90,35 | 90,85 | 88,00 | 89,00 | -1,06% | 29.422,00 |
| 14.11.2025 | 89,35 | 90,40 | 87,35 | 89,95 | -0,33% | 55.397,00 |
| 13.11.2025 | 94,00 | 94,15 | 89,35 | 90,25 | -7,15% | 104.617,00 |
| 12.11.2025 | 93,85 | 97,20 | 92,90 | 97,20 | 2,69% | 48.959,00 |
| 11.11.2025 | 90,95 | 94,65 | 89,50 | 94,65 | 3,90% | 114.291,00 |
| 10.11.2025 | 90,15 | 92,00 | 89,90 | 91,10 | 4,53% | 24.629,00 |
| 07.11.2025 | 89,10 | 89,70 | 86,80 | 87,15 | -1,86% | 37.261,00 |
| 06.11.2025 | 89,80 | 90,55 | 88,30 | 88,80 | -2,58% | 24.893,00 |
| 05.11.2025 | 90,45 | 91,55 | 89,50 | 91,15 | 0,28% | 37.377,00 |
| 04.11.2025 | 89,55 | 91,40 | 88,90 | 90,90 | 2,54% | 31.181,00 |
| 03.11.2025 | 90,70 | 94,80 | 88,00 | 88,65 | -0,62% | 82.244,00 |
| 31.10.2025 | 91,00 | 91,15 | 88,80 | 89,20 | -2,19% | 14.052,00 |
| 30.10.2025 | 89,35 | 92,40 | 87,80 | 91,20 | 1,22% | 27.527,00 |
| 29.10.2025 | 90,70 | 91,10 | 89,85 | 90,10 | -1,58% | 14.536,00 |
| 28.10.2025 | 90,95 | 91,55 | 90,10 | 91,55 | 1,38% | 13.301,00 |
| 27.10.2025 | 91,55 | 91,85 | 90,05 | 90,30 | -0,61% | 8.916,00 |
| 24.10.2025 | 90,00 | 91,35 | 89,80 | 90,85 | 0,89% | 12.617,00 |
| 23.10.2025 | 91,65 | 92,10 | 89,80 | 90,05 | -1,26% | 16.973,00 |
| 22.10.2025 | 91,85 | 92,35 | 90,95 | 91,20 | -1,19% | 13.494,00 |
| 21.10.2025 | 92,00 | 92,65 | 91,50 | 92,30 | 0,49% | 19.759,00 |
| 20.10.2025 | 89,75 | 91,95 | 88,70 | 91,85 | 2,40% | 23.251,00 |
| 17.10.2025 | 89,35 | 90,15 | 87,80 | 89,70 | -1,16% | 24.508,00 |
| 16.10.2025 | 89,10 | 91,45 | 89,00 | 90,75 | 1,62% | 25.190,00 |
| 15.10.2025 | 88,95 | 89,45 | 87,80 | 89,30 | 1,94% | 14.133,00 |
| 14.10.2025 | 88,60 | 88,80 | 87,25 | 87,60 | -3,20% | 19.285,00 |
| 13.10.2025 | 88,40 | 94,80 | 87,75 | 90,50 | 2,26% | 34.728,00 |
| 10.10.2025 | 90,80 | 91,05 | 88,50 | 88,50 | -2,96% | 12.966,00 |
| 09.10.2025 | 91,10 | 92,00 | 90,85 | 91,20 | -1,08% | 20.407,00 |
| 08.10.2025 | 90,65 | 92,70 | 90,30 | 92,20 | 2,22% | 23.150,00 |
| 07.10.2025 | 89,40 | 91,55 | 89,10 | 90,20 | 0,33% | 22.961,00 |
| 06.10.2025 | 89,50 | 90,40 | 89,05 | 89,90 | 0,50% | 21.155,00 |
| 03.10.2025 | 88,60 | 90,20 | 88,55 | 89,45 | 0,96% | 13.504,00 |
| 02.10.2025 | 87,80 | 88,70 | 86,75 | 88,60 | 1,08% | 30.422,00 |
| 01.10.2025 | 83,15 | 87,70 | 83,15 | 87,65 | 5,48% | 61.136,00 |
| 30.09.2025 | 84,05 | 84,60 | 82,20 | 83,10 | -1,48% | 45.608,00 |
| 29.09.2025 | 83,65 | 84,85 | 83,35 | 84,35 | 1,08% | 26.177,00 |
| 26.09.2025 | 83,50 | 84,40 | 83,00 | 83,45 | -0,30% | 30.173,00 |
| 25.09.2025 | 84,90 | 84,90 | 83,60 | 83,70 | -0,77% | 21.515,00 |
| 24.09.2025 | 82,95 | 84,45 | 82,95 | 84,35 | 1,32% | 25.308,00 |
| 23.09.2025 | 84,15 | 84,15 | 82,95 | 83,25 | -0,42% | 22.932,00 |
| 22.09.2025 | 82,30 | 84,50 | 81,25 | 83,60 | 1,77% | 38.135,00 |
| 19.09.2025 | 83,40 | 83,40 | 81,75 | 82,15 | -2,49% | 96.251,00 |
| 18.09.2025 | 84,05 | 84,80 | 83,60 | 84,25 | 0,54% | 41.150,00 |
| 17.09.2025 | 84,05 | 84,50 | 81,50 | 83,80 | -0,06% | 53.145,00 |
| 16.09.2025 | 82,85 | 85,05 | 82,65 | 83,85 | 1,02% | 45.684,00 |
| 15.09.2025 | 83,50 | 84,50 | 81,70 | 83,00 | -2,41% | 142.663,00 |
| 12.09.2025 | 88,60 | 89,40 | 85,05 | 85,05 | -2,19% | 57.806,00 |
| 11.09.2025 | 86,55 | 87,45 | 86,00 | 86,95 | 0,75% | 31.997,00 |
| 10.09.2025 | 87,90 | 88,40 | 85,40 | 86,30 | -1,93% | 44.909,00 |
| 09.09.2025 | 89,75 | 90,10 | 87,30 | 88,00 | -0,56% | 72.304,00 |
| 08.09.2025 | 97,70 | 97,80 | 88,50 | 88,50 | -8,95% | 152.303,00 |
| 05.09.2025 | 88,25 | 100,00 | 88,00 | 97,20 | 11,09% | 245.251,00 |
| 04.09.2025 | 85,95 | 87,75 | 85,75 | 87,50 | 2,04% | 22.139,00 |
| 03.09.2025 | 86,10 | 86,90 | 85,50 | 85,75 | 0,59% | 17.137,00 |
| 02.09.2025 | 86,25 | 87,80 | 85,20 | 85,25 | -1,10% | 32.001,00 |
| 01.09.2025 | 87,00 | 88,00 | 85,70 | 86,20 | 0,12% | 20.752,00 |
| 29.08.2025 | 87,70 | 88,40 | 85,80 | 86,10 | -1,77% | 36.675,00 |
| 28.08.2025 | 89,00 | 89,25 | 87,30 | 87,65 | -0,96% | 37.037,00 |
| 27.08.2025 | 89,85 | 91,45 | 88,15 | 88,50 | -1,50% | 47.840,00 |
| 26.08.2025 | 90,35 | 92,65 | 89,85 | 89,85 | -1,10% | 56.736,00 |
| 25.08.2025 | 95,05 | 95,80 | 90,45 | 90,85 | -5,12% | 35.684,00 |